News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31 | 1.25760649087 | 2465 | 2571 | 2455 | 516379 | 2526.10485252 | DE |
| 4 | 33 | 1.33982947625 | 2463 | 2800 | 2328 | 808148 | 2512.609297 | DE |
| 12 | 23 | 0.930044480388 | 2473 | 2800 | 2310 | 902417 | 2488.11222942 | DE |
| 26 | -47 | -1.84821077468 | 2543 | 2800 | 2310 | 868678 | 2499.07628117 | DE |
| 52 | -74 | -2.87937743191 | 2570 | 2800 | 2243 | 912176 | 2512.33029766 | DE |
| 156 | -239 | -8.73857404022 | 2735 | 3228 | 2169 | 765049 | 2670.19247088 | DE |
| 260 | 462 | 22.7138643068 | 2034 | 3228 | 1949.5 | 761561 | 2545.35606481 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2500 | -15 | -0.60 | 2502 | 2521 | 2483 | 285354 |
| 1721665800 | 2515 | -12 | -0.47 | 2539 | 2553 | 2515 | 576872 |
| 1721406600 | 2527 | -38 | -1.48 | 2543 | 2565 | 2519 | 575963 |
| 1721320200 | 2565 | 45 | 1.79 | 2535 | 2571 | 2532 | 451595 |
| 1721233800 | 2520 | 47 | 1.90 | 2465 | 2546 | 2455 | 692109 |
| 1721147400 | 2473 | -125 | -4.81 | 2563 | 2580 | 2464 | 1728503 |
| 1721061000 | 2598 | -61 | -2.29 | 2651 | 2662 | 2598 | 350117 |
| 1720801800 | 2659 | -56 | -2.06 | 2724 | 2735 | 2641 | 680380 |
| 1720715400 | 2715 | 98 | 3.74 | 2675 | 2800 | 2642 | 1634250 |
| 1720629000 | 2617 | 53 | 2.07 | 2570 | 2629 | 2567 | 730007 |
| 1720542600 | 2564 | 63 | 2.52 | 2507 | 2577 | 2492 | 939992 |
| 1720456200 | 2501 | -3 | -0.12 | 2493 | 2520 | 2483 | 1707032 |
| 1720197000 | 2504 | 75 | 3.09 | 2438 | 2509 | 2426 | 856779 |
| 1720110600 | 2429 | 21 | 0.87 | 2412 | 2429 | 2384 | 528205 |
| 1720024200 | 2408 | 57 | 2.42 | 2360 | 2433 | 2351 | 916260 |
| 1719937800 | 2351 | -43 | -1.80 | 2379 | 2403 | 2328 | 743386 |
| 1719851400 | 2394 | 14 | 0.59 | 2406 | 2417 | 2387 | 405619 |
| 1719592200 | 2380 | -22 | -0.92 | 2402 | 2424 | 2379 | 465920 |
| 1719505800 | 2402 | -40 | -1.64 | 2444 | 2445 | 2393 | 503270 |
| 1719419400 | 2442 | -16 | -0.65 | 2463 | 2477 | 2416 | 1391337 |
| 1719333000 | 2458 | -16 | -0.65 | 2485 | 2496 | 2458 | 2395142 |
| 1719246600 | 2474 | 10 | 0.41 | 2464 | 2475 | 2429 | 693988 |
| 1718987400 | 2464 | 23 | 0.94 | 2469 | 2489 | 2452 | 1344159 |
| 1718901000 | 2441 | 34 | 1.41 | 2416 | 2453 | 2406 | 424486 |
| 1718814600 | 2407 | 16 | 0.67 | 2391 | 2422 | 2390 | 640134 |
| 1718728200 | 2391 | 6 | 0.25 | 2395 | 2411 | 2385 | 1235631 |
| 1718641800 | 2385 | -89 | -3.60 | 2479 | 2482 | 2385 | 993869 |
| 1718382600 | 2474 | -46 | -1.83 | 2515 | 2517 | 2462 | 1046699 |
| 1718296200 | 2520 | 101 | 4.18 | 2410 | 2531 | 2380 | 1087614 |
| 1718209800 | 2419 | 37 | 1.55 | 2390 | 2442 | 2370 | 662944 |
| 1718123400 | 2382 | -24 | -1.00 | 2419 | 2429 | 2381 | 509502 |
| 1718037000 | 2406 | -4 | -0.17 | 2382 | 2427 | 2382 | 715559 |
| 1717777800 | 2410 | 6 | 0.25 | 2406 | 2424 | 2395 | 668024 |
| 1717691400 | 2404 | -2 | -0.08 | 2407 | 2431 | 2391 | 390890 |
| 1717605000 | 2406 | 0 | 0.00 | 2417 | 2440 | 2397 | 782739 |
| 1717518600 | 2406 | 49 | 2.08 | 2358 | 2414 | 2355 | 709701 |
| 1717432200 | 2357 | -29 | -1.22 | 2400 | 2404 | 2340 | 453386 |
| 1717173000 | 2386 | 50 | 2.14 | 2345 | 2398 | 2331 | 3543589 |
| 1717086600 | 2336 | -47 | -1.97 | 2319 | 2353 | 2310 | 713635 |
| 1717000200 | 2383 | -2 | -0.08 | 2386 | 2437 | 2374 | 1202255 |
| 1716913800 | 2385 | -64 | -2.61 | 2455 | 2463 | 2369 | 1407223 |
| 1716568200 | 2449 | -54 | -2.16 | 2487 | 2491 | 2425 | 974809 |
| 1716481800 | 2503 | -136 | -5.15 | 2588 | 2588 | 2473 | 1630351 |
| 1716395400 | 2639 | 26 | 1.00 | 2605 | 2681 | 2562 | 2119288 |
| 1716309000 | 2613 | -20 | -0.76 | 2615 | 2618 | 2539 | 1374299 |
| 1716222600 | 2633 | -12 | -0.45 | 2647 | 2653 | 2624 | 506500 |
| 1715963400 | 2645 | 21 | 0.80 | 2628 | 2660 | 2628 | 387093 |
| 1715877000 | 2624 | -29 | -1.09 | 2651 | 2664 | 2616 | 579799 |
| 1715790600 | 2653 | 25 | 0.95 | 2637 | 2669 | 2636 | 499769 |
| 1715704200 | 2628 | 45 | 1.74 | 2581 | 2635 | 2577 | 624144 |
| 1715617800 | 2583 | -4 | -0.15 | 2594 | 2602 | 2581 | 479061 |
| 1715358600 | 2587 | -19 | -0.73 | 2616 | 2634 | 2583 | 754040 |
| 1715272200 | 2606 | 32 | 1.24 | 2572 | 2613 | 2571 | 251336 |
| 1715185800 | 2574 | -3 | -0.12 | 2589 | 2594 | 2571 | 823207 |
| 1715099400 | 2577 | 60 | 2.38 | 2557 | 2583 | 2549 | 880610 |
| 1714753800 | 2517 | 40 | 1.61 | 2485 | 2555 | 2483 | 539010 |
| 1714667400 | 2477 | -21 | -0.84 | 2482 | 2513 | 2465 | 1668281 |
| 1714581000 | 2498 | 31 | 1.26 | 2473 | 2531 | 2473 | 464445 |
| 1714494600 | 2467 | -13 | -0.52 | 2481 | 2487 | 2453 | 506622 |
| 1714408200 | 2480 | 22 | 0.90 | 2460 | 2492 | 2459 | 1284169 |
| 1714149000 | 2458 | 16 | 0.66 | 2451 | 2463 | 2438 | 451520 |
| 1714062600 | 2442 | -6 | -0.25 | 2445 | 2465 | 2415 | 426911 |
| 1713976200 | 2448 | -27 | -1.09 | 2475 | 2475 | 2447 | 598041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
